IP Group (IPO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IP Group

Date Open High Low Close* Volume
21/02/2011 44.40p 44.40p 40.93p 42.17p 182593
18/02/2011 42.67p 43.66p 42.67p 43.41p 615998
17/02/2011 40.43p 43.16p 40.30p 43.16p 1664499
16/02/2011 37.70p 40.19p 37.21p 39.94p 687296
15/02/2011 37.70p 37.70p 36.71p 37.46p 1276549
14/02/2011 37.21p 37.70p 36.96p 37.70p 126016
11/02/2011 37.70p 37.70p 36.71p 37.21p 17112
10/02/2011 37.70p 37.70p 35.72p 36.71p 235932
09/02/2011 37.70p 37.70p 36.71p 37.46p 84412
08/02/2011 36.71p 37.70p 35.80p 37.46p 1076121
07/02/2011 34.73p 36.71p 33.09p 35.97p 1208817
04/02/2011 34.73p 34.73p 32.74p 33.74p 629443
03/02/2011 34.23p 34.23p 32.74p 33.49p 101273
02/02/2011 34.23p 34.23p 32.74p 33.49p 99909
01/02/2011 34.23p 34.23p 32.74p 33.49p 15246
31/01/2011 33.74p 33.74p 32.19p 33.74p 6572
28/01/2011 32.99p 32.99p 32.25p 32.99p 33437
27/01/2011 32.74p 32.99p 31.85p 32.99p 975616
26/01/2011 31.26p 32.65p 31.26p 32.50p 87343
25/01/2011 32.74p 32.74p 31.75p 32.74p 119123
24/01/2011 32.99p 32.99p 32.25p 32.74p 18821
21/01/2011 32.99p 32.99p 30.76p 32.99p 194420
20/01/2011 33.74p 33.74p 32.59p 32.99p 314260
19/01/2011 33.49p 33.49p 31.50p 33.24p 153169
18/01/2011 33.49p 35.72p 32.50p 32.99p 593939
17/01/2011 32.50p 32.50p 31.75p 32.00p 99270
14/01/2011 32.74p 32.74p 32.25p 32.74p 3219352
13/01/2011 33.24p 33.24p 32.74p 32.74p 83733
12/01/2011 34.73p 34.73p 32.74p 33.74p 230577
11/01/2011 34.73p 34.73p 33.74p 34.23p 144272
10/01/2011 34.73p 35.72p 33.98p 34.23p 442072
07/01/2011 33.74p 34.23p 32.53p 34.23p 306498
06/01/2011 31.26p 33.74p 29.77p 31.75p 47781416
05/01/2011 30.76p 30.76p 30.26p 30.76p 797890
04/01/2011 31.01p 31.01p 30.02p 30.51p 1892472
31/12/2010 30.76p 30.76p 30.26p 30.26p 23064
30/12/2010 30.51p 30.64p 30.02p 30.51p 145625
29/12/2010 30.51p 30.57p 30.26p 30.26p 312129
24/12/2010 30.02p 30.51p 30.02p 30.51p 0
23/12/2010 29.77p 30.04p 29.77p 30.02p 33597
22/12/2010 30.51p 30.88p 30.26p 30.26p 76788
21/12/2010 31.26p 31.26p 28.47p 30.51p 317870
20/12/2010 31.75p 31.75p 30.26p 30.76p 1257891
17/12/2010 32.50p 32.50p 31.75p 32.25p 200531
16/12/2010 32.50p 32.50p 30.76p 31.50p 259432
15/12/2010 32.50p 32.50p 30.76p 30.76p 243391
14/12/2010 31.75p 31.75p 31.15p 31.50p 8567
13/12/2010 31.75p 31.75p 30.26p 30.26p 72412
10/12/2010 31.26p 31.69p 30.76p 31.01p 43131
09/12/2010 31.75p 31.75p 31.50p 31.50p 2259
08/12/2010 30.26p 32.62p 30.26p 31.75p 858681
07/12/2010 31.26p 31.26p 28.77p 29.77p 2349928
06/12/2010 32.74p 32.74p 30.02p 31.75p 88607
03/12/2010 32.74p 32.99p 31.50p 31.50p 454429
02/12/2010 32.00p 32.25p 32.00p 32.25p 27322
01/12/2010 32.50p 32.50p 31.01p 32.25p 171460
30/11/2010 32.74p 32.74p 31.01p 31.01p 199422
29/11/2010 32.25p 32.25p 32.00p 32.00p 25474
26/11/2010 32.00p 32.25p 31.50p 31.50p 225193
25/11/2010 31.01p 31.75p 31.01p 31.50p 54821
24/11/2010 31.26p 31.75p 30.76p 31.75p 156817
23/11/2010 31.75p 32.97p 30.76p 30.76p 953637
22/11/2010 32.74p 32.74p 31.50p 31.50p 640815
19/11/2010 32.74p 33.49p 32.22p 33.49p 19119
18/11/2010 32.74p 32.99p 32.74p 32.74p 95831
17/11/2010 31.75p 33.24p 31.54p 32.50p 103596
16/11/2010 34.48p 34.48p 29.54p 31.75p 217624
15/11/2010 32.74p 34.21p 32.50p 32.50p 106201
12/11/2010 33.74p 33.98p 32.74p 33.49p 44728
11/11/2010 34.48p 34.48p 33.49p 34.23p 109447
10/11/2010 35.47p 35.47p 34.73p 34.98p 153191
09/11/2010 35.22p 35.72p 34.73p 35.72p 5691412
08/11/2010 34.48p 34.73p 33.98p 34.48p 12136529
05/11/2010 34.23p 34.73p 34.18p 34.23p 3550586
04/11/2010 33.24p 34.48p 32.74p 34.23p 1713215
03/11/2010 31.26p 32.74p 30.76p 32.00p 741670
02/11/2010 31.01p 31.01p 30.26p 31.01p 227576
01/11/2010 29.27p 30.76p 28.33p 30.51p 1154000
29/10/2010 27.78p 29.02p 27.34p 28.77p 3989130
28/10/2010 28.28p 28.28p 27.29p 27.78p 6131308
27/10/2010 28.77p 28.77p 27.04p 28.03p 255112
26/10/2010 30.26p 30.26p 28.77p 29.27p 419784
25/10/2010 30.51p 30.76p 29.27p 29.77p 223211
22/10/2010 30.76p 31.26p 29.71p 30.76p 652730
21/10/2010 30.76p 30.76p 29.52p 29.52p 28083
20/10/2010 31.26p 31.75p 29.77p 29.77p 136400
19/10/2010 31.50p 31.75p 31.26p 31.50p 78680
18/10/2010 31.75p 32.07p 31.26p 31.75p 41439
15/10/2010 32.50p 32.50p 32.00p 32.25p 118218
14/10/2010 32.25p 32.50p 31.75p 32.50p 134470
13/10/2010 32.25p 32.74p 31.75p 32.25p 74881
12/10/2010 32.74p 32.74p 32.50p 32.74p 131559
11/10/2010 33.24p 33.24p 32.50p 32.50p 30902
08/10/2010 32.50p 32.57p 32.25p 32.50p 137287
07/10/2010 32.25p 32.74p 31.75p 32.25p 36532
06/10/2010 32.74p 32.75p 32.15p 32.74p 1967050
05/10/2010 32.74p 33.24p 32.25p 32.50p 63818
04/10/2010 32.74p 33.24p 31.75p 32.74p 752523
01/10/2010 31.75p 31.75p 30.86p 31.75p 9424
30/09/2010 32.74p 32.74p 30.76p 31.75p 43157
29/09/2010 32.25p 32.99p 31.75p 32.25p 315585
28/09/2010 33.24p 33.24p 32.25p 33.24p 104523
27/09/2010 33.74p 34.23p 32.99p 33.24p 140906
24/09/2010 33.74p 34.73p 33.74p 34.73p 50462
23/09/2010 32.74p 33.74p 32.74p 33.24p 78203
22/09/2010 33.24p 33.74p 32.74p 33.74p 67770
21/09/2010 33.24p 33.74p 32.74p 33.24p 144184
20/09/2010 33.74p 33.74p 32.74p 33.74p 103252
17/09/2010 33.24p 33.24p 31.75p 31.75p 58971
16/09/2010 33.24p 33.61p 32.50p 32.74p 86361
15/09/2010 33.98p 35.57p 33.74p 33.74p 156166
14/09/2010 36.71p 36.71p 34.73p 35.22p 178812
13/09/2010 34.23p 36.71p 34.23p 35.97p 249346
10/09/2010 35.72p 35.72p 32.99p 33.74p 48767
09/09/2010 35.72p 35.72p 33.74p 34.73p 234781
08/09/2010 34.73p 35.03p 33.88p 33.98p 96928
07/09/2010 33.24p 36.22p 33.09p 35.72p 250953
06/09/2010 33.24p 33.74p 32.99p 32.99p 53822
03/09/2010 32.74p 32.74p 31.86p 32.25p 20775
02/09/2010 32.74p 32.74p 31.75p 32.74p 6573
01/09/2010 32.74p 32.74p 32.25p 32.25p 16067
31/08/2010 32.25p 32.25p 31.26p 32.25p 33401
27/08/2010 31.75p 32.74p 30.76p 32.74p 269104
26/08/2010 31.75p 31.75p 30.51p 30.51p 101287
25/08/2010 31.26p 31.26p 30.76p 31.26p 8238
24/08/2010 31.75p 31.75p 29.88p 30.26p 38796
23/08/2010 31.75p 31.89p 29.77p 30.76p 60457
20/08/2010 31.75p 31.75p 30.51p 30.51p 4334
19/08/2010 29.77p 31.75p 29.77p 30.26p 231305
18/08/2010 31.26p 31.75p 30.26p 30.76p 101751
17/08/2010 30.26p 31.00p 29.77p 30.76p 31444
16/08/2010 31.26p 31.26p 30.26p 31.26p 115952
13/08/2010 30.76p 31.26p 29.77p 31.26p 429540
12/08/2010 29.27p 30.76p 27.78p 29.77p 2924690
11/08/2010 29.77p 30.26p 28.77p 29.77p 491966
10/08/2010 31.75p 33.74p 29.27p 29.27p 180469
09/08/2010 29.77p 31.26p 29.27p 29.77p 474314
06/08/2010 29.27p 29.27p 29.02p 29.27p 11433
05/08/2010 28.77p 28.77p 28.66p 28.77p 113090
04/08/2010 28.28p 29.77p 28.03p 29.02p 915875
03/08/2010 29.77p 29.77p 27.04p 28.77p 6071672
02/08/2010 32.74p 32.74p 29.77p 30.76p 180804
30/07/2010 32.25p 32.99p 30.76p 31.26p 286833
29/07/2010 31.75p 33.24p 31.75p 33.24p 31787
28/07/2010 33.24p 33.74p 32.25p 33.24p 416476
27/07/2010 33.24p 33.24p 31.75p 31.75p 873716
26/07/2010 32.25p 35.47p 32.25p 33.49p 72928
23/07/2010 32.74p 33.24p 31.75p 33.24p 183177
22/07/2010 32.74p 34.73p 32.74p 34.23p 31467
21/07/2010 32.74p 34.48p 32.74p 33.24p 33878
20/07/2010 33.24p 34.48p 33.24p 33.24p 33341
19/07/2010 33.74p 34.73p 33.24p 34.73p 175868
16/07/2010 32.74p 34.73p 32.74p 34.23p 58429
15/07/2010 32.74p 33.74p 32.74p 33.49p 172863
14/07/2010 33.74p 34.23p 33.74p 33.74p 82352
13/07/2010 34.23p 35.31p 33.74p 33.74p 15233
12/07/2010 34.73p 35.47p 34.73p 35.47p 302662
09/07/2010 33.74p 35.47p 33.74p 35.22p 31303
08/07/2010 33.74p 35.47p 33.74p 33.74p 8183
07/07/2010 33.74p 34.73p 33.74p 33.74p 2772
06/07/2010 34.23p 35.47p 33.74p 33.74p 15976
05/07/2010 34.73p 36.46p 34.23p 34.23p 8883
02/07/2010 36.22p 36.71p 34.73p 35.72p 514872
01/07/2010 34.73p 36.22p 34.73p 34.73p 22220
30/06/2010 37.70p 37.70p 34.73p 35.72p 339230
29/06/2010 36.71p 36.71p 35.72p 36.22p 146309
28/06/2010 37.21p 37.21p 37.21p 37.21p 0
25/06/2010 36.71p 37.59p 36.71p 37.21p 3099
24/06/2010 36.71p 37.21p 36.22p 37.21p 45860
23/06/2010 37.70p 38.20p 37.70p 37.70p 37462
22/06/2010 37.70p 38.20p 37.70p 38.20p 21604
21/06/2010 39.44p 39.44p 37.70p 38.45p 58814
18/06/2010 38.70p 38.70p 37.70p 38.20p 132436
17/06/2010 39.69p 39.69p 38.70p 39.19p 24079
16/06/2010 39.44p 40.19p 39.42p 39.44p 31243
15/06/2010 37.46p 38.45p 36.96p 38.45p 21981
14/06/2010 37.70p 37.70p 36.96p 37.21p 129898
11/06/2010 36.71p 37.21p 36.71p 37.21p 195896
10/06/2010 34.73p 35.72p 34.73p 35.72p 50
09/06/2010 36.22p 36.22p 36.22p 36.22p 0
08/06/2010 35.72p 36.22p 35.72p 36.22p 3729
07/06/2010 36.22p 36.22p 35.22p 36.22p 7996
04/06/2010 36.71p 37.70p 36.22p 36.22p 1177494
03/06/2010 35.72p 36.22p 35.42p 36.22p 1277730
02/06/2010 33.74p 34.73p 31.26p 34.73p 2750580
01/06/2010 36.71p 36.71p 33.74p 33.74p 68751
28/05/2010 35.72p 35.72p 34.73p 34.73p 294669
27/05/2010 35.72p 35.79p 34.73p 34.73p 408449
26/05/2010 36.71p 37.70p 36.46p 36.46p 189347
25/05/2010 37.70p 37.70p 34.98p 34.98p 231741
24/05/2010 37.70p 38.70p 37.70p 38.70p 9295
21/05/2010 37.70p 38.20p 37.70p 38.20p 605
20/05/2010 38.95p 38.95p 36.71p 37.70p 44839
19/05/2010 39.69p 39.69p 37.70p 38.70p 49192
18/05/2010 39.69p 39.69p 38.95p 39.69p 22245
17/05/2010 37.70p 38.45p 37.70p 38.45p 3138
14/05/2010 37.70p 38.70p 37.70p 38.70p 13555
13/05/2010 39.69p 39.69p 39.57p 39.69p 108069
12/05/2010 39.19p 39.57p 39.19p 39.19p 12635
11/05/2010 37.70p 39.19p 37.70p 39.19p 6651520

*Close Price adjusted for both dividends and splits